Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230217C00155000 | 2022-12-08 3:39PM EST | 155.00 | 49.85 | 46.00 | 46.85 | 0.00 | - | - | 0 | 0.00% |
| LOW230217C00160000 | 2023-02-01 2:45PM EST | 160.00 | 50.10 | 55.90 | 57.05 | 0.00 | - | 1 | 0 | 90.53% |
| LOW230217C00165000 | 2023-01-23 11:25AM EST | 165.00 | 40.65 | 50.80 | 51.90 | 0.00 | - | 1 | 0 | 78.42% |
| LOW230217C00170000 | 2023-02-02 3:59PM EST | 170.00 | 51.98 | 45.95 | 47.10 | 0.00 | - | 10 | 13 | 76.37% |
| LOW230217C00175000 | 2023-01-23 12:15PM EST | 175.00 | 30.00 | 41.00 | 41.85 | 0.00 | - | 5 | 1 | 66.02% |
| LOW230217C00180000 | 2023-02-03 11:44AM EST | 180.00 | 37.30 | 35.85 | 36.75 | -4.61 | -11.00% | 17 | 38 | 55.08% |
| LOW230217C00185000 | 2023-01-27 12:00PM EST | 185.00 | 17.85 | 31.05 | 32.00 | 0.00 | - | 4 | 5 | 53.64% |
| LOW230217C00187500 | 2023-01-27 1:27PM EST | 187.50 | 16.15 | 28.65 | 29.55 | 0.00 | - | 3 | 5 | 51.39% |
| LOW230217C00190000 | 2023-01-31 10:33AM EST | 190.00 | 16.30 | 26.25 | 27.10 | 0.00 | - | 1 | 28 | 55.44% |
| LOW230217C00192500 | 2023-01-30 3:04PM EST | 192.50 | 12.74 | 23.80 | 24.60 | 0.00 | - | 38 | 39 | 51.25% |
| LOW230217C00195000 | 2023-02-02 11:55AM EST | 195.00 | 27.18 | 21.45 | 22.25 | 0.00 | - | 1 | 60 | 48.88% |
| LOW230217C00197500 | 2023-02-02 12:05PM EST | 197.50 | 25.17 | 19.25 | 19.85 | 0.00 | - | 3 | 8 | 45.65% |
| LOW230217C00200000 | 2023-02-03 10:08AM EST | 200.00 | 17.31 | 16.75 | 17.45 | -5.50 | -24.11% | 2 | 1,872 | 42.26% |
| LOW230217C00202500 | 2023-02-03 11:16AM EST | 202.50 | 15.81 | 14.75 | 15.10 | -4.79 | -23.25% | 13 | 75 | 39.11% |
| LOW230217C00205000 | 2023-02-03 1:19PM EST | 205.00 | 12.57 | 12.65 | 13.10 | -5.93 | -32.05% | 24 | 149 | 38.57% |
| LOW230217C00207500 | 2023-02-03 1:37PM EST | 207.50 | 10.60 | 10.60 | 10.90 | -5.35 | -33.54% | 3 | 166 | 35.71% |
| LOW230217C00210000 | 2023-02-03 3:03PM EST | 210.00 | 8.47 | 8.80 | 9.00 | -4.61 | -35.24% | 20 | 2,293 | 34.35% |
| LOW230217C00212500 | 2023-02-03 2:47PM EST | 212.50 | 7.02 | 7.05 | 7.30 | -4.13 | -37.04% | 39 | 151 | 33.41% |
| LOW230217C00215000 | 2023-02-03 3:32PM EST | 215.00 | 5.40 | 5.55 | 5.75 | -5.01 | -48.13% | 47 | 148 | 32.36% |
| LOW230217C00217500 | 2023-02-03 2:27PM EST | 217.50 | 4.25 | 4.20 | 4.40 | -3.25 | -43.33% | 122 | 127 | 31.43% |
| LOW230217C00220000 | 2023-02-03 3:33PM EST | 220.00 | 3.00 | 3.05 | 3.25 | -2.96 | -49.66% | 143 | 2,198 | 30.53% |
| LOW230217C00222500 | 2023-02-03 3:53PM EST | 222.50 | 2.23 | 2.17 | 2.33 | -2.44 | -52.25% | 37 | 415 | 29.82% |
| LOW230217C00225000 | 2023-02-03 3:57PM EST | 225.00 | 1.58 | 1.49 | 1.65 | -1.97 | -55.49% | 46 | 179 | 29.51% |
| LOW230217C00227500 | 2023-02-03 3:58PM EST | 227.50 | 1.09 | 0.99 | 1.14 | -1.50 | -57.92% | 228 | 167 | 29.27% |
| LOW230217C00230000 | 2023-02-03 3:59PM EST | 230.00 | 0.72 | 0.63 | 0.77 | -1.38 | -65.71% | 7 | 1,207 | 29.15% |
| LOW230217C00235000 | 2023-02-03 3:53PM EST | 235.00 | 0.41 | 0.25 | 0.34 | -0.59 | -59.00% | 23 | 121 | 29.25% |
| LOW230217C00240000 | 2023-02-03 3:45PM EST | 240.00 | 0.14 | 0.05 | 0.22 | -0.31 | -68.89% | 7 | 271 | 31.89% |
| LOW230217C00245000 | 2023-02-02 12:20PM EST | 245.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 20 | 8 | 34.47% |
| LOW230217C00250000 | 2023-02-03 2:54PM EST | 250.00 | 0.05 | 0.01 | 0.09 | -0.07 | -58.33% | 2 | 104 | 36.13% |
| LOW230217C00260000 | 2023-01-12 11:22AM EST | 260.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 45.41% |
| LOW230217C00270000 | 2022-12-19 10:53AM EST | 270.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 17 | 17 | 53.13% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230217P00110000 | 2022-12-19 1:25PM EST | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 135.16% |
| LOW230217P00115000 | 2022-12-30 12:37PM EST | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 126.95% |
| LOW230217P00120000 | 2022-12-29 1:09PM EST | 120.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 6 | 120.31% |
| LOW230217P00125000 | 2023-01-11 2:39PM EST | 125.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 95.31% |
| LOW230217P00130000 | 2023-01-11 1:23PM EST | 130.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 56 | 92.19% |
| LOW230217P00135000 | 2023-01-09 1:44PM EST | 135.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 85.94% |
| LOW230217P00140000 | 2023-02-03 12:31PM EST | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 43 | 79.69% |
| LOW230217P00145000 | 2023-01-31 12:46PM EST | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 73.44% |
| LOW230217P00150000 | 2023-02-02 11:06AM EST | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 67.97% |
| LOW230217P00155000 | 2023-02-01 11:18AM EST | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 51 | 64.06% |
| LOW230217P00160000 | 2023-02-03 3:26PM EST | 160.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 60 | 614 | 61.72% |
| LOW230217P00165000 | 2023-02-02 3:26PM EST | 165.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 28 | 415 | 58.98% |
| LOW230217P00170000 | 2023-02-03 11:50AM EST | 170.00 | 0.08 | 0.02 | 0.10 | +0.03 | +60.00% | 6 | 277 | 53.71% |
| LOW230217P00172500 | 2023-01-23 3:33PM EST | 172.50 | 0.35 | 0.02 | 0.20 | 0.00 | - | - | 7 | 55.08% |
| LOW230217P00175000 | 2023-02-02 2:09PM EST | 175.00 | 0.13 | 0.05 | 0.24 | 0.00 | - | 9 | 388 | 54.20% |
| LOW230217P00177500 | 2023-02-02 12:19PM EST | 177.50 | 0.10 | 0.04 | 0.28 | 0.00 | - | 2 | 7 | 51.86% |
| LOW230217P00180000 | 2023-02-03 10:43AM EST | 180.00 | 0.33 | 0.04 | 0.22 | +0.23 | +230.00% | 6 | 488 | 51.27% |
| LOW230217P00182500 | 2023-02-02 10:49AM EST | 182.50 | 0.15 | 0.06 | 0.36 | 0.00 | - | 2 | 142 | 52.49% |
| LOW230217P00185000 | 2023-02-03 3:53PM EST | 185.00 | 0.17 | 0.14 | 0.24 | -0.01 | -5.56% | 4 | 381 | 45.41% |
| LOW230217P00187500 | 2023-02-03 11:01AM EST | 187.50 | 0.19 | 0.20 | 0.28 | -0.01 | -5.00% | 2 | 50 | 43.31% |
| LOW230217P00190000 | 2023-02-03 3:53PM EST | 190.00 | 0.30 | 0.24 | 0.30 | +0.08 | +36.36% | 20 | 1,774 | 40.53% |
| LOW230217P00192500 | 2023-02-03 1:58PM EST | 192.50 | 0.37 | 0.31 | 0.39 | +0.10 | +37.04% | 6 | 215 | 39.21% |
| LOW230217P00195000 | 2023-02-03 3:45PM EST | 195.00 | 0.49 | 0.41 | 0.48 | +0.14 | +40.00% | 56 | 1,184 | 37.45% |
| LOW230217P00197500 | 2023-02-03 3:45PM EST | 197.50 | 0.66 | 0.55 | 0.66 | +0.25 | +60.98% | 44 | 293 | 36.65% |
| LOW230217P00200000 | 2023-02-03 3:21PM EST | 200.00 | 0.86 | 0.73 | 0.87 | +0.27 | +45.76% | 28 | 2,850 | 35.50% |
| LOW230217P00202500 | 2023-02-03 3:23PM EST | 202.50 | 1.14 | 1.03 | 1.16 | +0.43 | +60.56% | 7 | 108 | 34.52% |
| LOW230217P00205000 | 2023-02-03 3:43PM EST | 205.00 | 1.57 | 1.36 | 1.52 | +0.52 | +49.52% | 339 | 352 | 33.40% |
| LOW230217P00207500 | 2023-02-03 2:02PM EST | 207.50 | 2.09 | 1.87 | 2.01 | +1.05 | +100.96% | 5 | 122 | 32.51% |
| LOW230217P00210000 | 2023-02-03 3:52PM EST | 210.00 | 2.65 | 2.48 | 2.60 | +1.04 | +64.60% | 106 | 544 | 31.38% |
| LOW230217P00212500 | 2023-02-03 1:50PM EST | 212.50 | 3.55 | 3.25 | 3.40 | +1.54 | +76.62% | 47 | 39 | 30.65% |
| LOW230217P00215000 | 2023-02-03 2:14PM EST | 215.00 | 4.50 | 4.20 | 4.40 | +1.59 | +54.64% | 249 | 28 | 30.02% |
| LOW230217P00217500 | 2023-02-03 2:07PM EST | 217.50 | 5.80 | 5.35 | 5.55 | +2.35 | +68.12% | 25 | 54 | 29.09% |
| LOW230217P00220000 | 2023-02-03 12:38PM EST | 220.00 | 6.70 | 6.70 | 6.90 | +2.45 | +57.65% | 13 | 376 | 28.08% |
| LOW230217P00222500 | 2023-02-03 11:51AM EST | 222.50 | 9.00 | 8.30 | 8.60 | +3.55 | +65.14% | 13 | 17 | 27.99% |
| LOW230217P00230000 | 2023-02-02 2:18PM EST | 230.00 | 9.85 | 14.20 | 14.60 | 0.00 | - | 2 | 19 | 26.71% |
| LOW230217P00240000 | 2022-12-20 3:43PM EST | 240.00 | 39.00 | 38.25 | 39.30 | 0.00 | - | 1 | 1 | 145.90% |
| LOW230217P00280000 | 2023-01-20 9:46AM EST | 280.00 | 81.60 | 63.45 | 64.60 | 0.00 | - | 7 | 0 | 78.17% |
© 2023 Yahoo. All rights reserved.
